| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 17.3 | 17.34 | 17 | 17.09 | 17.09 | -0.19 (-1.10%) | 808,076 |
| 20 Dec 2019 | USD | 16.96 | 17.36 | 16.96 | 17.28 | 17.28 | +0.37 (+2.19%) | 1,503,742 |
| 19 Dec 2019 | USD | 16.8 | 16.97 | 16.66 | 16.91 | 16.91 | +0.12 (+0.71%) | 1,247,622 |
| 18 Dec 2019 | USD | 16.95 | 16.99 | 16.72 | 16.79 | 16.79 | -0.1 (-0.59%) | 485,893 |
| 17 Dec 2019 | USD | 16.8 | 16.9 | 16.52 | 16.89 | 16.89 | +0.13 (+0.78%) | 1,029,596 |
| 16 Dec 2019 | USD | 16.82 | 16.84 | 16.565 | 16.76 | 16.76 | 0.0 (0.0%) | 1,557,770 |
| 13 Dec 2019 | USD | 16.82 | 17.01 | 16.55 | 16.76 | 16.76 | -0.04 (-0.24%) | 1,224,173 |
| 12 Dec 2019 | USD | 16.98 | 17.16 | 16.595 | 16.8 | 16.8 | -0.2 (-1.18%) | 2,211,041 |
| 11 Dec 2019 | USD | 17.16 | 17.21 | 16.8393 | 17 | 17 | +0.09 (+0.53%) | 2,081,155 |
| 10 Dec 2019 | USD | 17.01 | 17.16 | 16.9 | 16.91 | 16.91 | -0.14 (-0.82%) | 2,114,760 |
| 9 Dec 2019 | USD | 17.61 | 17.61 | 17.04 | 17.05 | 17.05 | -0.55 (-3.13%) | 1,562,714 |
| 6 Dec 2019 | USD | 17.13 | 17.72 | 17.1 | 17.6 | 17.6 | +0.51 (+2.98%) | 5,339,139 |
| 5 Dec 2019 | USD | 17.23 | 17.27 | 17.07 | 17.09 | 17.09 | -0.45 (-2.57%) | 9,185,308 |
| 4 Dec 2019 | USD | 17.56 | 17.77 | 17.28 | 17.54 | 17.54 | +0.09 (+0.52%) | 1,171,725 |
| 3 Dec 2019 | USD | 17.26 | 17.56 | 16.99 | 17.45 | 17.45 | -0.49 (-2.73%) | 2,059,137 |
| 2 Dec 2019 | USD | 18.03 | 18.14 | 17.91 | 17.94 | 17.94 | -0.04 (-0.22%) | 1,000,784 |
| 29 Nov 2019 | USD | 18 | 18.095 | 17.91 | 17.98 | 17.98 | -0.07 (-0.39%) | 211,667 |
| 28 Nov 2019 | USD | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 18.05 | 18.45 | 17.98 | 18.05 | 18.05 | +0.04 (+0.22%) | 2,480,418 |
| 26 Nov 2019 | USD | 17.94 | 18.11 | 17.87 | 18.01 | 18.01 | +0.05 (+0.28%) | 427,032 |
| 25 Nov 2019 | USD | 17.84 | 18.09 | 17.8 | 17.96 | 17.96 | +0.25 (+1.41%) | 1,631,923 |
| 22 Nov 2019 | USD | 18.01 | 18.12 | 17.65 | 17.71 | 17.71 | -0.29 (-1.61%) | 2,261,879 |
| 21 Nov 2019 | USD | 17.81 | 18.06 | 17.75 | 18 | 18 | +0.21 (+1.18%) | 4,951,214 |
| 20 Nov 2019 | USD | 17.58 | 17.8 | 17.37 | 17.79 | 17.79 | +0.14 (+0.79%) | 1,179,875 |
| 19 Nov 2019 | USD | 17.14 | 17.73 | 17.07 | 17.65 | 17.65 | +0.56 (+3.28%) | 2,741,255 |
| 18 Nov 2019 | USD | 16.89 | 17.26 | 16.89 | 17.09 | 17.09 | +0.16 (+0.95%) | 1,147,675 |
| 15 Nov 2019 | USD | 16.86 | 17.04 | 16.71 | 16.93 | 16.93 | +0.11 (+0.65%) | 781,337 |
| 14 Nov 2019 | USD | 16.89 | 16.99 | 16.76 | 16.82 | 16.82 | -0.08 (-0.47%) | 338,165 |
| 13 Nov 2019 | USD | 16.84 | 17 | 16.74 | 16.9 | 16.9 | +0.06 (+0.36%) | 675,575 |
| 12 Nov 2019 | USD | 17.01 | 17.295 | 16.77 | 16.84 | 16.84 | -0.24 (-1.41%) | 528,991 |
